China Steel Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	19.450	19.500	19.250	19.500	19.500	41,549,259
2026-10-16	19.300	19.550	19.300	19.550	19.550	65,846,976
2026-10-15	19.500	19.500	19.200	19.250	19.250	46,430,571
2026-10-14	19.150	19.650	19.150	19.500	19.500	103,155,125
2026-10-13	19.050	19.200	19.050	19.150	19.150	29,814,172
2026-10-12	19.000	19.300	19.000	19.200	19.200	53,794,662
2026-10-08	18.900	19.050	18.900	18.950	18.950	26,622,757
2026-10-07	19.000	19.000	18.800	18.950	18.950	22,310,243
2026-10-06	19.000	19.000	18.850	18.950	18.950	18,324,948
2026-10-05	19.100	19.100	18.850	18.900	18.900	26,732,693
2026-10-02	18.900	19.100	18.900	19.000	19.000	21,041,727
2026-10-01	19.200	19.250	18.850	18.950	18.950	37,655,439
2026-09-30	18.950	19.250	18.900	19.200	19.200	90,295,303
2026-09-29	18.800	19.100	18.750	18.800	18.800	36,481,292
2026-09-24	18.600	18.700	18.600	18.650	18.650	20,362,174
2026-09-23	18.650	18.750	18.600	18.650	18.650	25,578,624
2026-09-22	18.750	18.800	18.600	18.650	18.650	28,921,287
2026-09-21	18.800	18.800	18.650	18.650	18.650	28,383,949
2026-09-18	18.800	18.850	18.700	18.750	18.750	25,162,810
2026-09-17	18.700	18.800	18.650	18.700	18.700	16,798,260
2026-09-16	18.700	18.750	18.650	18.650	18.650	26,257,798
2026-09-15	18.800	18.800	18.650	18.650	18.650	30,366,538
2026-09-14	18.900	18.950	18.750	18.800	18.800	24,094,547
2026-09-11	19.000	19.050	18.900	18.900	18.900	26,719,960
2026-09-10	19.150	19.300	19.000	19.100	19.100	21,677,679
2026-09-09	19.000	19.250	18.950	19.250	19.250	33,331,567
2026-09-08	19.050	19.150	18.950	19.100	19.100	20,748,657
2026-09-07	19.150	19.150	19.000	19.000	19.000	15,842,635
2026-09-04	19.150	19.150	19.000	19.100	19.100	14,369,197
2026-09-03	19.000	19.250	19.000	19.000	19.000	28,412,261
2026-09-02	18.950	19.050	18.900	19.050	19.050	23,576,242
2026-09-01	18.950	19.100	18.900	19.050	19.050	25,858,367
2026-08-31	19.000	19.050	18.900	18.950	18.950	33,713,880
2026-08-28	19.150	19.150	19.000	19.050	19.050	22,393,223
2026-08-27	19.350	19.350	19.100	19.150	19.150	16,390,890
2026-08-26	19.200	19.350	19.050	19.350	19.350	25,171,525
2026-08-25	19.250	19.300	19.000	19.050	19.050	22,700,772
2026-08-24	19.500	19.700	19.200	19.200	19.200	24,010,570
2026-08-21	19.150	19.500	19.150	19.450	19.450	31,287,264
2026-08-20	19.000	19.600	19.000	19.350	19.350	61,555,953
2026-08-19	18.950	19.000	18.750	18.950	18.950	31,016,698
2026-08-18	18.850	19.000	18.850	18.950	18.950	18,048,139
2026-08-17	19.000	19.050	18.850	18.850	18.850	25,657,359
2026-08-14	19.250	19.250	18.950	19.000	19.000	38,787,862
2026-08-13	19.800	19.800	19.150	19.200	19.200	51,862,488
2026-08-12	19.850	19.850	19.650	19.750	19.750	44,366,328
2026-08-11	19.800	19.900	19.550	19.750	19.750	82,970,967
2026-08-10	19.250	19.650	19.150	19.650	19.650	115,382,345
2026-08-07	19.050	19.200	19.000	19.050	19.050	28,853,922
2026-08-06	18.750	19.100	18.700	19.000	19.000	34,918,340
2026-08-05	18.950	19.000	18.800	18.900	18.900	17,954,273
2026-08-04	18.750	18.900	18.650	18.850	18.850	35,490,972
2026-08-03	18.900	19.050	18.800	18.850	18.850	22,737,256
2026-07-31	19.100	19.250	18.950	18.950	18.950	37,569,434
2026-07-30	18.800	19.150	18.800	18.950	18.950	38,199,610
2026-07-29	19.100	19.150	18.650	18.950	18.950	54,093,102
2026-07-28	19.100	19.200	18.850	19.000	19.000	36,178,852
2026-07-27	19.250	19.350	19.150	19.250	19.250	34,107,324
2026-07-24	18.950	19.350	18.900	19.150	19.150	59,613,988
2026-07-23	19.000	19.450	19.000	19.100	18.950	88,839,543

Page 1 of 2 · 63 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	1.0000 TWD
2022-07-26	3.1000 TWD
2021-08-31	0.3000 TWD
2020-07-24	0.5000 TWD
2019-07-25	1.0000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.